7120 (株)SHINKO の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,101	2,123	2,098	2,100	4,700	2,100
2023-12-28	2,094	2,103	2,076	2,076	4,300	2,076
2023-12-27	2,075	2,083	2,051	2,083	10,700	2,083
2023-12-26	2,091	2,093	2,060	2,060	5,400	2,060
2023-12-25	2,105	2,123	2,074	2,074	5,100	2,074
2023-12-22	2,053	2,098	2,053	2,095	7,200	2,095
2023-12-21	2,092	2,092	2,057	2,057	1,800	2,057
2023-12-20	2,096	2,096	2,051	2,076	3,700	2,076
2023-12-19	2,007	2,080	2,007	2,069	4,400	2,069
2023-12-18	2,009	2,041	2,009	2,024	3,000	2,024
2023-12-15	2,009	2,025	1,995	2,004	6,000	2,004
2023-12-14	2,029	2,036	1,996	2,025	17,200	2,025
2023-12-13	2,054	2,060	2,027	2,027	3,800	2,027
2023-12-12	2,070	2,082	2,054	2,054	4,300	2,054
2023-12-11	2,053	2,073	2,053	2,061	2,500	2,061
2023-12-08	2,105	2,105	2,051	2,053	7,200	2,053
2023-12-07	2,079	2,087	2,075	2,087	3,300	2,087
2023-12-06	2,099	2,114	2,084	2,084	3,500	2,084
2023-12-05	2,087	2,108	2,081	2,099	3,900	2,099
2023-12-04	2,066	2,104	2,045	2,085	9,500	2,085
2023-12-01	2,060	2,067	2,045	2,045	2,200	2,045
2023-11-30	2,051	2,072	2,051	2,062	2,200	2,062
2023-11-29	2,068	2,078	2,053	2,065	2,700	2,065
2023-11-28	2,075	2,081	2,055	2,061	4,000	2,061
2023-11-27	2,076	2,095	2,074	2,078	3,600	2,078
2023-11-24	2,106	2,110	2,079	2,079	3,200	2,079
2023-11-22	2,088	2,115	2,088	2,093	2,000	2,093
2023-11-21	2,127	2,127	2,075	2,088	6,600	2,088
2023-11-20	2,123	2,180	2,109	2,123	11,900	2,123
2023-11-17	2,086	2,123	2,073	2,123	8,300	2,123
2023-11-16	2,028	2,100	2,028	2,090	13,600	2,090
2023-11-15	1,944	2,010	1,944	2,010	13,200	2,010
2023-11-14	1,982	1,993	1,971	1,972	5,300	1,972
2023-11-13	1,988	1,991	1,978	1,982	4,200	1,982
2023-11-10	2,000	2,000	1,980	1,988	3,300	1,988
2023-11-09	2,016	2,029	2,016	2,028	1,400	2,028
2023-11-08	2,072	2,080	2,013	2,022	9,500	2,022
2023-11-07	2,076	2,076	2,036	2,062	4,800	2,062
2023-11-06	1,995	2,050	1,986	2,042	6,200	2,042
2023-11-02	1,952	1,980	1,952	1,978	6,200	1,978
2023-11-01	1,993	1,996	1,951	1,961	16,700	1,961
2023-10-31	2,010	2,024	2,001	2,003	6,400	2,003
2023-10-30	1,990	2,020	1,990	2,020	2,200	2,020
2023-10-27	1,958	2,008	1,958	2,008	8,600	2,008
2023-10-26	1,962	1,983	1,959	1,973	5,400	1,973
2023-10-25	2,005	2,021	1,982	1,982	4,600	1,982
2023-10-24	2,001	2,032	1,930	2,001	24,900	2,001
2023-10-23	2,045	2,045	2,000	2,020	4,900	2,020
2023-10-20	1,978	2,049	1,975	2,049	16,400	2,049
2023-10-19	2,004	2,015	1,997	1,997	4,800	1,997
2023-10-18	2,001	2,044	2,000	2,028	5,000	2,028
2023-10-17	2,018	2,029	1,997	2,002	8,500	2,002
2023-10-16	2,005	2,050	1,989	2,023	12,400	2,023
2023-10-13	2,031	2,036	2,005	2,005	49,900	2,005
2023-10-12	2,051	2,066	2,037	2,056	7,800	2,056
2023-10-11	2,101	2,101	2,051	2,051	10,600	2,051
2023-10-10	2,129	2,129	2,092	2,101	2,700	2,101
2023-10-06	2,128	2,130	2,075	2,079	5,900	2,079
2023-10-05	2,026	2,107	2,026	2,107	12,300	2,107
2023-10-04	2,040	2,063	2,019	2,021	27,700	2,021
2023-10-03	2,117	2,125	2,066	2,090	29,000	2,090
2023-10-02	2,144	2,172	2,123	2,140	12,400	2,140
2023-09-29	2,137	2,168	2,134	2,160	11,500	2,160
2023-09-28	2,151	2,185	2,150	2,169	12,800	2,169
2023-09-27	2,156	2,181	2,148	2,151	8,300	2,151
2023-09-26	2,240	2,240	2,171	2,186	6,000	2,186
2023-09-25	2,209	2,226	2,151	2,222	9,400	2,222
2023-09-22	2,151	2,211	2,140	2,209	18,400	2,209
2023-09-21	2,217	2,235	2,184	2,186	6,500	2,186
2023-09-20	2,260	2,260	2,209	2,217	10,600	2,217
2023-09-19	2,214	2,268	2,178	2,260	18,400	2,260
2023-09-15	2,184	2,184	2,111	2,167	22,900	2,167
2023-09-14	2,155	2,212	2,110	2,192	14,500	2,192
2023-09-13	2,170	2,173	2,110	2,142	22,100	2,142
2023-09-12	2,191	2,249	2,157	2,170	21,900	2,170
2023-09-11	2,257	2,262	2,192	2,200	27,500	2,200
2023-09-08	2,253	2,273	2,243	2,273	15,700	2,273
2023-09-07	2,310	2,310	2,253	2,253	22,100	2,253
2023-09-06	2,341	2,351	2,310	2,311	8,500	2,311
2023-09-05	2,362	2,372	2,317	2,322	11,600	2,322
2023-09-04	2,380	2,390	2,342	2,362	17,000	2,362
2023-09-01	2,352	2,389	2,352	2,380	7,800	2,380
2023-08-31	2,367	2,413	2,367	2,380	4,700	2,380
2023-08-30	2,430	2,440	2,388	2,396	8,100	2,396
2023-08-29	2,370	2,435	2,370	2,415	12,800	2,415
2023-08-28	2,373	2,377	2,349	2,369	5,400	2,369
2023-08-25	2,321	2,375	2,321	2,344	8,800	2,344
2023-08-24	2,400	2,441	2,362	2,362	13,400	2,362
2023-08-23	2,380	2,400	2,342	2,400	4,200	2,400
2023-08-22	2,420	2,424	2,357	2,399	11,100	2,399
2023-08-21	2,319	2,429	2,319	2,429	12,100	2,429
2023-08-18	2,314	2,357	2,306	2,355	5,700	2,355
2023-08-17	2,381	2,403	2,266	2,364	24,900	2,364
2023-08-16	2,382	2,466	2,380	2,402	21,200	2,402
2023-08-15	2,265	2,450	2,253	2,380	40,700	2,380
2023-08-14	2,245	2,360	2,245	2,280	67,100	2,280
2023-08-10	2,379	2,391	2,333	2,343	57,000	2,343
2023-08-09	2,423	2,430	2,405	2,405	17,300	2,405
2023-08-08	2,458	2,465	2,412	2,412	26,200	2,412
2023-08-07	2,491	2,500	2,457	2,457	8,500	2,457
2023-08-04	2,450	2,514	2,433	2,491	24,800	2,491
2023-08-03	2,509	2,510	2,469	2,480	9,200	2,480
2023-08-02	2,450	2,513	2,419	2,510	23,500	2,510
2023-08-01	2,389	2,463	2,388	2,430	16,900	2,430
2023-07-31	2,461	2,488	2,407	2,407	13,200	2,407
2023-07-28	2,426	2,458	2,391	2,438	23,100	2,438
2023-07-27	2,473	2,508	2,438	2,460	20,300	2,460
2023-07-26	2,442	2,476	2,420	2,450	10,200	2,450
2023-07-25	2,526	2,570	2,429	2,442	33,600	2,442
2023-07-24	2,547	2,568	2,503	2,526	21,200	2,526
2023-07-21	2,500	2,560	2,446	2,537	20,400	2,537
2023-07-20	2,588	2,588	2,501	2,503	26,000	2,503
2023-07-19	2,479	2,568	2,458	2,568	45,300	2,568
2023-07-18	2,432	2,480	2,407	2,463	20,700	2,463
2023-07-14	2,492	2,494	2,397	2,402	23,200	2,402
2023-07-13	2,350	2,459	2,320	2,459	40,000	2,459
2023-07-12	2,390	2,420	2,350	2,352	31,000	2,352
2023-07-11	2,367	2,390	2,319	2,384	35,600	2,384
2023-07-10	2,297	2,357	2,290	2,342	48,600	2,342
2023-07-07	2,200	2,281	2,178	2,248	19,500	2,248
2023-07-06	2,280	2,282	2,205	2,235	23,200	2,235
2023-07-05	2,298	2,320	2,246	2,282	26,700	2,282
2023-07-04	2,374	2,374	2,296	2,297	19,700	2,297
2023-07-03	2,366	2,381	2,320	2,367	26,600	2,367
2023-06-30	2,300	2,363	2,287	2,316	29,900	2,316
2023-06-29	2,299	2,316	2,225	2,270	39,900	2,270
2023-06-28	2,375	2,387	2,286	2,289	28,300	2,289
2023-06-27	2,370	2,380	2,291	2,354	34,300	2,354
2023-06-26	2,432	2,529	2,354	2,379	84,700	2,379
2023-06-23	2,459	2,463	2,311	2,382	160,700	2,382
2023-06-22	2,335	2,335	2,261	2,263	35,900	2,263
2023-06-21	2,325	2,399	2,306	2,319	44,200	2,319
2023-06-20	2,288	2,337	2,267	2,310	57,000	2,310
2023-06-19	2,219	2,260	2,211	2,238	31,400	2,238
2023-06-16	2,121	2,209	2,101	2,201	56,500	2,201
2023-06-15	2,093	2,129	2,080	2,108	22,500	2,108
2023-06-14	2,104	2,115	2,040	2,093	40,600	2,093
2023-06-13	2,114	2,137	2,077	2,083	20,800	2,083
2023-06-12	2,118	2,135	2,086	2,114	27,700	2,114
2023-06-09	2,060	2,110	2,056	2,095	23,500	2,095
2023-06-08	2,146	2,146	2,028	2,045	49,800	2,045
2023-06-07	2,180	2,193	2,068	2,129	86,300	2,129
2023-06-06	2,091	2,189	2,055	2,159	124,800	2,159
2023-06-05	2,099	2,124	2,044	2,093	34,300	2,093
2023-06-02	1,914	2,083	1,914	2,083	107,600	2,083
2023-06-01	1,946	1,980	1,907	1,910	40,700	1,910
2023-05-31	1,982	1,992	1,944	1,951	42,800	1,951
2023-05-30	2,035	2,040	1,967	1,996	90,500	1,996
2023-05-29	2,080	2,100	2,033	2,033	57,100	2,033
2023-05-26	2,090	2,100	2,082	2,090	27,200	2,090
2023-05-25	2,088	2,111	2,079	2,083	38,600	2,083
2023-05-24	2,056	2,102	2,038	2,088	43,500	2,088
2023-05-23	2,094	2,138	2,055	2,081	66,500	2,081
2023-05-22	2,127	2,127	2,079	2,095	44,700	2,095
2023-05-19	2,090	2,131	2,070	2,101	58,100	2,101
2023-05-18	2,121	2,121	2,035	2,089	197,900	2,089
2023-05-17	2,174	2,205	2,120	2,135	97,500	2,135
2023-05-16	2,164	2,186	2,100	2,180	153,400	2,180
2023-05-15	2,103	2,220	2,057	2,170	449,100	2,170
2023-05-12	2,605	2,625	2,530	2,553	148,000	2,553
2023-05-11	2,535	2,572	2,506	2,572	63,800	2,572
2023-05-10	2,560	2,610	2,529	2,539	75,200	2,539
2023-05-09	2,595	2,649	2,581	2,598	59,100	2,598
2023-05-08	2,533	2,591	2,515	2,571	73,900	2,571
2023-05-02	2,474	2,550	2,462	2,533	142,600	2,533
2023-05-01	2,464	2,476	2,295	2,433	152,400	2,433
2023-04-28	2,560	2,560	2,479	2,496	141,200	2,496
2023-04-27	2,550	2,599	2,536	2,560	65,700	2,560
2023-04-26	2,595	2,670	2,522	2,568	152,800	2,568
2023-04-25	2,531	2,630	2,501	2,580	172,900	2,580
2023-04-24	2,643	2,651	2,510	2,531	170,600	2,531
2023-04-21	2,637	2,647	2,520	2,616	207,000	2,616
2023-04-20	2,600	2,780	2,573	2,591	631,900	2,591
2023-04-19	2,598	2,598	2,441	2,485	182,900	2,485
2023-04-18	2,642	2,726	2,539	2,604	359,700	2,604
2023-04-17	2,570	2,861	2,521	2,665	1,207,200	2,665
2023-04-14	2,533	2,684	2,451	2,503	892,100	2,503
2023-04-13	2,360	2,479	2,272	2,447	299,500	2,447
2023-04-12	2,338	2,390	2,256	2,343	195,000	2,343
2023-04-11	2,365	2,480	2,302	2,338	385,300	2,338
2023-04-10	2,301	2,437	2,206	2,403	440,100	2,403
2023-04-07	2,394	2,405	2,258	2,280	495,300	2,280
2023-04-06	2,278	2,443	2,205	2,371	1,388,400	2,371
2023-04-05	2,398	2,461	2,232	2,243	385,500	2,243
2023-04-04	2,500	2,610	2,366	2,386	813,200	2,386
2023-04-03	2,790	2,830	2,565	2,565	476,500	2,565
2023-03-31	2,900	2,929	2,680	2,740	1,038,600	2,740
2023-03-30	2,880	2,998	2,607	2,809	2,339,600	2,809
2023-03-29	2,742	3,200	2,704	2,750	5,751,000	2,750
2023-03-28	2,365	2,865	2,365	2,755	6,139,800	2,755
2023-03-27	2,550	2,891	2,292	2,365	6,399,500	2,365
2023-03-24	2,123	2,531	2,100	2,531	5,845,900	2,531
2023-03-23	1,945	2,213	1,935	2,031	1,854,500	2,031
2023-03-22	2,250	2,280	2,020	2,020	1,780,700	2,020
2023-03-20	-	-	-	-	-	-
2023-03-17	-	-	-	-	-	-
2023-03-16	-	-	-	-	-	-
2023-03-15	-	-	-	-	-	-
2023-03-14	-	-	-	-	-	-
2023-03-13	-	-	-	-	-	-
2023-03-10	-	-	-	-	-	-
2023-03-09	-	-	-	-	-	-
2023-03-08	-	-	-	-	-	-
2023-03-07	-	-	-	-	-	-
2023-03-06	-	-	-	-	-	-
2023-03-03	-	-	-	-	-	-
2023-03-02	-	-	-	-	-	-
2023-03-01	-	-	-	-	-	-
2023-02-28	-	-	-	-	-	-
2023-02-27	-	-	-	-	-	-
2023-02-24	-	-	-	-	-	-
2023-02-22	-	-	-	-	-	-
2023-02-21	-	-	-	-	-	-
2023-02-20	-	-	-	-	-	-
2023-02-17	-	-	-	-	-	-

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30